2020/01/22 - 大谷工業 (5939) の時系列推移。過去の始値・高値・安値・終値の推移やPER、PBRや配当利回り、出来高などもバリュエーション値が時系列で閲覧できます。

日時 始値 高値 安値 終値 調整後終値 出来高(株)
2020/01/21 10,080.0 10,530.0 10,070.0 10,480.0 10,480.0 1,900
2020/01/20 10,380.0 10,450.0 10,040.0 10,450.0 10,450.0 2,500
2020/01/17 10,500.0 10,550.0 10,280.0 10,420.0 10,420.0 2,900
2020/01/16 11,320.0 11,320.0 10,690.0 10,790.0 10,790.0 2,600
2020/01/15 11,340.0 11,640.0 11,000.0 11,200.0 11,200.0 2,200
2020/01/14 11,880.0 11,880.0 11,200.0 11,340.0 11,340.0 2,200
2020/01/10 12,350.0 12,350.0 11,400.0 11,660.0 11,660.0 4,600
2020/01/09 11,980.0 12,770.0 11,710.0 12,050.0 12,050.0 9,600
2020/01/08 12,500.0 12,910.0 11,500.0 11,920.0 11,920.0 13,100
2020/01/07 11,350.0 13,390.0 11,000.0 12,200.0 12,200.0 28,700
2020/01/06 11,180.0 11,500.0 10,700.0 11,350.0 11,350.0 3,400
2019/12/30 12,500.0 12,580.0 11,100.0 11,340.0 11,340.0 9,500
2019/12/27 12,500.0 13,380.0 12,300.0 12,300.0 12,300.0 25,800
2019/12/26 12,740.0 13,800.0 12,210.0 12,500.0 12,500.0 59,000
2019/12/25 9,890.0 10,940.0 9,890.0 10,940.0 10,940.0 11,200
2019/12/24 10,140.0 10,200.0 9,400.0 9,440.0 9,440.0 11,900
2019/12/23 10,320.0 10,700.0 9,900.0 10,020.0 10,020.0 14,000
2019/12/20 12,010.0 12,010.0 10,380.0 10,500.0 10,500.0 11,800
2019/12/19 11,310.0 12,670.0 10,400.0 11,900.0 11,900.0 35,300
2019/12/18 14,970.0 14,980.0 11,800.0 11,800.0 11,800.0 34,800

さらに表示

  • 最近見た銘柄

ネット証券比較

みんなの株式おすすめ
検索
お知らせ
みんかぶからのお知らせ
新着お知らせ